Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.46 | 30.85 | 30.22 | 30.39 | 22,057 | -0.71(-2.28%) |
Sep 29, 2011 | 32.02 | 32.34 | 31.10 | 31.10 | 56,168 | -1.19(-3.69%) |
Sep 28, 2011 | 33.22 | 33.27 | 32.29 | 32.29 | 34,914 | -0.95(-2.86%) |
Sep 27, 2011 | 33.42 | 33.84 | 33.17 | 33.24 | 28,589 | +1.10(+3.42%) |
Sep 26, 2011 | 31.71 | 32.14 | 31.49 | 32.14 | 24,290 | +0.07(+0.22%) |
Sep 23, 2011 | 31.45 | 32.25 | 31.45 | 32.07 | 49,077 | +0.93(+2.99%) |
Sep 22, 2011 | 31.10 | 31.43 | 30.64 | 31.14 | 30,697 | -1.86(-5.64%) |
Sep 21, 2011 | 33.82 | 34.13 | 33.00 | 33.00 | 16,500 | -1.05(-3.08%) |
Sep 20, 2011 | 33.92 | 34.30 | 33.65 | 34.05 | 11,654 | +0.86(+2.59%) |
Sep 19, 2011 | 32.49 | 33.19 | 32.46 | 33.19 | 11,679 | -1.01(-2.95%) |
Sep 16, 2011 | 34.08 | 34.20 | 33.40 | 34.20 | 7,232 | -0.30(-0.87%) |
Sep 15, 2011 | 34.06 | 34.50 | 33.89 | 34.50 | 24,962 | +0.43(+1.26%) |
Sep 14, 2011 | 33.14 | 34.20 | 32.77 | 34.07 | 22,712 | +1.74(+5.38%) |
Sep 13, 2011 | 32.09 | 32.40 | 31.79 | 32.33 | 22,552 | +1.13(+3.62%) |
Sep 12, 2011 | 30.80 | 31.20 | 30.62 | 31.20 | 21,308 | +0.05(+0.16%) |
Sep 09, 2011 | 31.45 | 31.68 | 30.87 | 31.15 | 37,274 | -1.22(-3.77%) |
Sep 08, 2011 | 32.60 | 33.18 | 32.32 | 32.37 | 111,225 | -1.01(-3.03%) |
Sep 07, 2011 | 32.94 | 33.44 | 32.91 | 33.38 | 46,015 | +1.94(+6.17%) |
Sep 06, 2011 | 31.31 | 31.64 | 30.85 | 31.44 | 63,800 | -1.56(-4.73%) |
Sep 02, 2011 | 32.97 | 33.24 | 32.71 | 33.00 | 9,779 | -0.96(-2.83%) |
Sep 01, 2011 | 34.17 | 34.50 | 33.88 | 33.96 | 24,280 | -0.95(-2.72%) |
Aug 31, 2011 | 34.69 | 35.27 | 34.57 | 34.91 | 25,526 | +0.38(+1.10%) |
Aug 30, 2011 | 34.02 | 34.53 | 33.76 | 34.53 | 8,852 | -0.32(-0.92%) |
Aug 29, 2011 | 34.46 | 34.85 | 34.36 | 34.85 | 19,664 | +1.35(+4.03%) |
Aug 26, 2011 | 32.52 | 33.57 | 32.46 | 33.50 | 8,444 | +0.82(+2.51%) |
Aug 25, 2011 | 33.28 | 33.28 | 32.38 | 32.68 | 18,336 | -0.77(-2.30%) |
Aug 24, 2011 | 32.67 | 33.45 | 32.67 | 33.45 | 9,900 | +0.87(+2.67%) |
Aug 23, 2011 | 31.76 | 32.70 | 31.76 | 32.58 | 15,806 | +0.98(+3.10%) |
Aug 22, 2011 | 32.19 | 32.19 | 31.56 | 31.60 | 23,178 | -0.24(-0.75%) |
Aug 19, 2011 | 31.45 | 32.57 | 31.44 | 31.84 | 326,118 | -0.97(-2.96%) |
Aug 18, 2011 | 33.11 | 33.11 | 32.30 | 32.81 | 54,915 | -1.77(-5.12%) |
Aug 17, 2011 | 34.86 | 35.15 | 34.36 | 34.58 | 11,097 | +0.26(+0.76%) |
Aug 16, 2011 | 34.93 | 35.03 | 34.29 | 34.32 | 37,326 | -1.20(-3.38%) |
Aug 15, 2011 | 35.76 | 35.77 | 35.32 | 35.52 | 15,101 | +0.15(+0.42%) |
Aug 12, 2011 | 35.35 | 35.49 | 35.03 | 35.37 | 8,755 | +0.34(+0.97%) |
Aug 11, 2011 | 33.15 | 35.03 | 32.81 | 35.03 | 58,111 | +2.90(+9.03%) |
Aug 10, 2011 | 33.24 | 33.24 | 31.87 | 32.13 | 20,427 | -1.52(-4.52%) |
Aug 09, 2011 | 32.21 | 33.65 | 31.82 | 33.65 | 29,392 | +1.55(+4.83%) |
Aug 08, 2011 | 32.60 | 33.05 | 31.46 | 32.10 | 16,800 | -2.77(-7.94%) |
Aug 05, 2011 | 35.38 | 35.48 | 33.66 | 34.87 | 19,067 | +1.06(+3.14%) |
Aug 04, 2011 | 35.46 | 35.46 | 33.81 | 33.81 | 21,753 | -1.39(-3.95%) |
Aug 03, 2011 | 35.23 | 35.26 | 34.25 | 35.20 | 10,607 | +0.43(+1.24%) |
Aug 02, 2011 | 35.28 | 35.78 | 34.76 | 34.77 | 14,907 | -1.93(-5.26%) |
Aug 01, 2011 | 37.81 | 37.81 | 36.26 | 36.70 | 29,979 | -0.45(-1.21%) |
Jul 29, 2011 | 36.25 | 37.42 | 36.25 | 37.15 | 12,247 | -0.77(-2.03%) |
Jul 28, 2011 | 37.70 | 38.44 | 37.65 | 37.92 | 10,393 | -0.70(-1.81%) |
Jul 27, 2011 | 39.52 | 39.64 | 38.59 | 38.62 | 32,764 | -0.82(-2.08%) |
Jul 26, 2011 | 39.56 | 39.66 | 39.30 | 39.44 | 8,367 | -0.49(-1.23%) |
Jul 25, 2011 | 39.77 | 40.08 | 39.77 | 39.93 | 12,233 | +0.34(+0.86%) |
Jul 22, 2011 | 39.51 | 39.63 | 39.47 | 39.59 | 49,666 | +0.69(+1.77%) |
Jul 21, 2011 | 38.09 | 38.90 | 38.01 | 38.90 | 45,216 | +0.85(+2.23%) |
Jul 20, 2011 | 37.69 | 38.16 | 37.60 | 38.05 | 8,964 | -0.04(-0.11%) |
Jul 19, 2011 | 37.44 | 38.11 | 37.44 | 38.09 | 22,225 | -1.09(-2.78%) |
Jul 18, 2011 | 40.02 | 40.02 | 38.67 | 39.18 | 12,707 | -1.54(-3.78%) |
Jul 15, 2011 | 40.19 | 40.72 | 40.07 | 40.72 | 14,184 | +1.31(+3.32%) |
Jul 14, 2011 | 39.85 | 40.07 | 39.24 | 39.41 | 17,314 | -0.35(-0.88%) |
Jul 13, 2011 | 38.94 | 40.05 | 38.94 | 39.76 | 11,947 | +1.49(+3.89%) |
Jul 12, 2011 | 38.01 | 38.60 | 38.01 | 38.27 | 13,827 | -0.20(-0.52%) |
Jul 11, 2011 | 38.61 | 38.93 | 38.20 | 38.47 | 19,486 | -1.39(-3.49%) |
Jul 08, 2011 | 39.70 | 39.99 | 39.56 | 39.86 | 15,853 | -0.39(-0.97%) |
Jul 07, 2011 | 39.56 | 40.25 | 39.50 | 40.25 | 23,217 | +0.05(+0.12%) |
Jul 06, 2011 | 39.92 | 40.20 | 39.87 | 40.20 | 25,472 | -0.06(-0.15%) |
Jul 05, 2011 | 40.33 | 40.56 | 40.20 | 40.26 | 16,252 | +0.23(+0.57%) |